LSE - Delayed Quote
GBp
Andrada Mining Limited (ATM.L)
6.10
-0.10
(-1.61%)
At close: October 30 at 5:28:32 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.20 | 6.30 | 5.95 | 6.10 | 6.10 | 14,076,162 |
|
Oct 29, 2026
|
6.20 | 6.40 | 6.10 | 6.20 | 6.20 | 4,403,839 |
|
Oct 28, 2026
|
6.25 | 6.40 | 6.10 | 6.20 | 6.20 | 3,519,709 |
|
Oct 27, 2026
|
6.40 | 6.50 | 6.10 | 6.25 | 6.25 | 2,347,035 |
|
Oct 26, 2026
|
6.45 | 6.60 | 6.28 | 6.30 | 6.30 | 3,521,439 |
|
Oct 23, 2026
|
6.65 | 6.75 | 6.36 | 6.50 | 6.50 | 5,816,568 |
|
Oct 22, 2026
|
7.20 | 7.40 | 6.60 | 6.60 | 6.60 | 10,715,274 |
|
Oct 21, 2026
|
6.30 | 7.30 | 6.46 | 7.10 | 7.10 | 16,418,177 |
|
Oct 20, 2026
|
6.65 | 6.90 | 6.60 | 6.82 | 6.82 | 11,180,352 |
|
Oct 19, 2026
|
6.70 | 6.90 | 6.60 | 6.80 | 6.80 | 2,414,453 |
|
Oct 16, 2026
|
6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 1,592,955 |
|
Oct 15, 2026
|
6.85 | 7.00 | 6.70 | 6.80 | 6.80 | 4,564,460 |
|
Oct 14, 2026
|
6.90 | 7.10 | 6.70 | 6.86 | 6.86 | 2,905,552 |
|
Oct 13, 2026
|
7.00 | 7.10 | 6.70 | 6.90 | 6.90 | 4,638,507 |
|
Oct 12, 2026
|
6.85 | 7.10 | 6.70 | 6.90 | 6.90 | 3,084,252 |
|
Oct 9, 2026
|
6.80 | 7.10 | 6.70 | 6.90 | 6.90 | 4,125,321 |
|
Oct 8, 2026
|
6.85 | 7.00 | 6.70 | 6.90 | 6.90 | 3,823,152 |
|
Oct 7, 2026
|
6.90 | 7.10 | 6.70 | 7.00 | 7.00 | 13,006,246 |
|
Oct 6, 2026
|
6.60 | 7.10 | 6.50 | 7.00 | 7.00 | 13,822,167 |
|
Oct 5, 2026
|
6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 3,606,099 |
|
Oct 2, 2026
|
6.50 | 6.72 | 6.30 | 6.56 | 6.56 | 4,540,422 |
|
Oct 1, 2026
|
6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 3,313,460 |
|
Sep 30, 2026
|
6.75 | 6.90 | 6.40 | 6.50 | 6.50 | 5,393,783 |
|
Sep 29, 2026
|
6.70 | 7.00 | 6.50 | 6.76 | 6.76 | 2,581,098 |
|
Sep 28, 2026
|
7.05 | 7.20 | 6.52 | 6.60 | 6.60 | 4,958,676 |
|
Sep 25, 2026
|
6.70 | 7.20 | 6.60 | 7.10 | 7.10 | 4,136,358 |
|
Sep 24, 2026
|
6.80 | 6.90 | 6.60 | 6.70 | 6.70 | 9,917,558 |
|
Sep 23, 2026
|
7.20 | 7.30 | 6.70 | 6.80 | 6.80 | 10,848,741 |
|
Sep 22, 2026
|
7.25 | 7.40 | 7.10 | 7.10 | 7.10 | 5,878,886 |
|
Sep 21, 2026
|
6.95 | 7.50 | 6.80 | 7.18 | 7.18 | 15,693,670 |
|
Sep 18, 2026
|
6.60 | 7.10 | 6.50 | 7.10 | 7.10 | 14,778,329 |
|
Sep 17, 2026
|
6.35 | 6.70 | 6.30 | 6.60 | 6.60 | 33,925,880 |
|
Sep 16, 2026
|
6.00 | 6.40 | 5.80 | 6.38 | 6.38 | 13,023,159 |
|
Sep 15, 2026
|
5.85 | 6.10 | 5.70 | 5.96 | 5.96 | 6,858,821 |
|
Sep 14, 2026
|
5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 5,278,041 |
|
Sep 11, 2026
|
5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 5,655,452 |
|
Sep 10, 2026
|
6.25 | 6.40 | 5.70 | 5.82 | 5.82 | 23,914,378 |
|
Sep 9, 2026
|
6.40 | 6.60 | 6.10 | 6.10 | 6.10 | 10,461,029 |
|
Sep 8, 2026
|
6.35 | 6.60 | 6.20 | 6.30 | 6.30 | 11,353,124 |
|
Sep 7, 2026
|
6.40 | 6.50 | 6.24 | 6.34 | 6.34 | 15,445,787 |
|
Sep 4, 2026
|
6.20 | 6.50 | 6.20 | 6.48 | 6.48 | 6,133,704 |
|
Sep 3, 2026
|
5.95 | 6.40 | 5.92 | 6.20 | 6.20 | 10,303,445 |
|
Sep 2, 2026
|
6.00 | 6.10 | 5.80 | 6.00 | 6.00 | 3,496,141 |
|
Sep 1, 2026
|
6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 10,102,691 |
|
Aug 28, 2026
|
6.15 | 6.30 | 5.80 | 5.90 | 5.90 | 23,502,467 |
|
Aug 27, 2026
|
6.35 | 6.40 | 6.00 | 6.30 | 6.30 | 6,832,264 |
|
Aug 26, 2026
|
6.40 | 6.60 | 6.00 | 6.40 | 6.40 | 33,315,895 |
|
Aug 25, 2026
|
5.60 | 6.20 | 5.50 | 6.10 | 6.10 | 32,826,571 |
|
Aug 24, 2026
|
5.60 | 6.20 | 5.50 | 5.70 | 5.70 | 21,632,740 |
|
Aug 21, 2026
|
5.00 | 5.70 | 4.98 | 5.66 | 5.66 | 22,645,650 |
|
Aug 20, 2026
|
4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 6,608,662 |
|
Aug 19, 2026
|
4.68 | 5.00 | 4.69 | 4.98 | 4.98 | 21,762,244 |
|
Aug 18, 2026
|
4.90 | 5.10 | 4.60 | 4.68 | 4.68 | 24,015,478 |
|
Aug 17, 2026
|
4.60 | 5.04 | 4.52 | 4.90 | 4.90 | 22,664,712 |
|
Aug 14, 2026
|
4.50 | 4.70 | 4.36 | 4.55 | 4.55 | 10,522,821 |
|
Aug 13, 2026
|
4.25 | 4.60 | 4.20 | 4.50 | 4.50 | 12,686,631 |
|
Aug 12, 2026
|
4.10 | 4.30 | 4.00 | 4.25 | 4.25 | 6,901,904 |
|
Aug 11, 2026
|
4.00 | 4.20 | 3.93 | 4.10 | 4.10 | 10,896,291 |
|
Aug 10, 2026
|
3.95 | 4.10 | 3.80 | 4.04 | 4.04 | 6,896,398 |
|
Aug 7, 2026
|
4.05 | 4.10 | 3.80 | 3.95 | 3.95 | 2,306,919 |
|
Aug 6, 2026
|
3.95 | 4.20 | 3.80 | 4.05 | 4.05 | 8,699,317 |
|
Aug 5, 2026
|
3.90 | 4.10 | 3.80 | 3.95 | 3.95 | 4,642,471 |
|
Aug 4, 2026
|
3.90 | 3.97 | 3.80 | 3.85 | 3.85 | 1,951,691 |
|
Aug 3, 2026
|
3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 520,382 |
|
Jul 31, 2026
|
3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 761,383 |
|
Jul 30, 2026
|
3.90 | 4.00 | 3.80 | 3.85 | 3.85 | 433,357 |
|
Jul 29, 2026
|
4.00 | 4.10 | 3.86 | 3.86 | 3.86 | 1,923,764 |
|
Jul 28, 2026
|
4.10 | 4.20 | 3.90 | 4.10 | 4.10 | 2,571,329 |
|
Jul 27, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 665,952 |
|
Jul 24, 2026
|
4.20 | 4.30 | 4.10 | 4.10 | 4.10 | 2,756,443 |
|
Jul 23, 2026
|
4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 1,288,420 |
|
Jul 22, 2026
|
4.25 | 4.30 | 4.10 | 4.20 | 4.20 | 3,365,251 |
|
Jul 21, 2026
|
4.25 | 4.40 | 4.20 | 4.20 | 4.20 | 5,517,637 |
|
Jul 20, 2026
|
4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 8,704,562 |
|
Jul 17, 2026
|
4.13 | 4.40 | 4.05 | 4.30 | 4.30 | 8,850,002 |
|
Jul 16, 2026
|
4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 4,917,980 |
|
Jul 15, 2026
|
3.88 | 4.20 | 3.90 | 4.05 | 4.05 | 7,494,180 |
|
Jul 14, 2026
|
3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 7,593,732 |
|
Jul 13, 2026
|
3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 334,313 |
|
Jul 10, 2026
|
3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 372,388 |
|
Jul 9, 2026
|
3.65 | 3.70 | 3.60 | 3.65 | 3.65 | 879,884 |
|
Jul 8, 2026
|
3.75 | 3.80 | 3.62 | 3.65 | 3.65 | 3,637,276 |
|
Jul 7, 2026
|
3.75 | 3.80 | 3.70 | 3.75 | 3.75 | 1,054,405 |
|
Jul 6, 2026
|
3.70 | 3.80 | 3.60 | 3.75 | 3.75 | 575,043 |
|
Jul 3, 2026
|
3.60 | 3.80 | 3.50 | 3.70 | 3.70 | 2,290,831 |
|
Jul 2, 2026
|
3.75 | 3.80 | 3.50 | 3.62 | 3.62 | 4,981,452 |
|
Jul 1, 2026
|
3.85 | 3.93 | 3.70 | 3.75 | 3.75 | 2,335,376 |
|
Jun 30, 2026
|
3.85 | 3.90 | 3.78 | 3.85 | 3.85 | 1,974,895 |
|
Jun 29, 2026
|
3.85 | 3.92 | 3.60 | 3.85 | 3.85 | 3,802,408 |
|
Jun 26, 2026
|
3.80 | 3.90 | 3.70 | 3.75 | 3.75 | 905,373 |
|
Jun 25, 2026
|
3.90 | 4.00 | 3.70 | 3.75 | 3.75 | 2,587,679 |
|
Jun 24, 2026
|
3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 3,405,536 |
|
Jun 23, 2026
|
3.75 | 3.94 | 3.70 | 3.85 | 3.85 | 4,679,908 |
|
Jun 22, 2026
|
3.75 | 3.90 | 3.70 | 3.80 | 3.80 | 1,394,518 |
|
Jun 19, 2026
|
3.70 | 3.80 | 3.60 | 3.80 | 3.80 | 979,375 |
|
Jun 18, 2026
|
3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 605,145 |
|
Jun 17, 2026
|
3.70 | 3.80 | 3.60 | 3.80 | 3.80 | 1,987,230 |
|
Jun 16, 2026
|
3.80 | 3.90 | 3.60 | 3.78 | 3.78 | 2,362,321 |
|
Jun 15, 2026
|
3.85 | 3.90 | 3.70 | 3.80 | 3.80 | 3,927,916 |
|
Jun 12, 2026
|
3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 18,619,420 |
|
Jun 11, 2026
|
3.50 | 3.60 | 3.40 | 3.55 | 3.55 | 2,954,193 |
|
Jun 10, 2026
|
3.55 | 3.60 | 3.42 | 3.54 | 3.54 | 3,902,394 |
|
Jun 9, 2026
|
3.80 | 3.90 | 3.50 | 3.60 | 3.60 | 10,446,744 |
|
Jun 8, 2026
|
3.70 | 3.70 | 3.50 | 3.65 | 3.65 | 3,290,609 |
|
Jun 5, 2026
|
3.80 | 3.85 | 3.60 | 3.70 | 3.70 | 4,086,657 |
|
Jun 4, 2026
|
3.85 | 3.90 | 3.60 | 3.80 | 3.80 | 5,957,553 |
|
Jun 3, 2026
|
3.65 | 3.90 | 3.55 | 3.85 | 3.85 | 10,255,355 |
|
Jun 2, 2026
|
3.80 | 3.90 | 3.50 | 3.70 | 3.70 | 23,931,575 |
|
Jun 1, 2026
|
3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 1,059,037 |
|
May 29, 2026
|
3.85 | 3.90 | 3.71 | 3.80 | 3.80 | 2,089,145 |
|
May 28, 2026
|
3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 1,996,297 |
|
May 27, 2026
|
3.92 | 3.95 | 3.80 | 3.85 | 3.85 | 4,641,654 |
|
May 26, 2026
|
4.20 | 4.40 | 3.70 | 3.90 | 3.90 | 20,247,393 |
|
May 22, 2026
|
4.10 | 4.30 | 4.00 | 4.15 | 4.15 | 4,113,374 |
|
May 21, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 990,428 |
|
May 20, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2,811,015 |
|
May 19, 2026
|
4.10 | 4.20 | 4.06 | 4.20 | 4.20 | 11,973,057 |
|
May 18, 2026
|
4.00 | 4.12 | 3.90 | 4.10 | 4.10 | 6,944,954 |
|
May 15, 2026
|
3.95 | 4.10 | 3.90 | 4.08 | 4.08 | 3,729,947 |
|
May 14, 2026
|
3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 2,861,206 |
|
May 13, 2026
|
4.00 | 4.09 | 3.90 | 3.95 | 3.95 | 724,265 |
|
May 12, 2026
|
4.15 | 4.30 | 3.70 | 4.00 | 4.00 | 11,417,514 |
|
May 11, 2026
|
4.15 | 4.30 | 4.00 | 4.18 | 4.18 | 1,191,018 |
|
May 8, 2026
|
4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 4,176,449 |
|
May 7, 2026
|
4.15 | 4.30 | 4.00 | 4.10 | 4.10 | 3,270,770 |
|
May 6, 2026
|
4.30 | 4.40 | 4.00 | 4.15 | 4.15 | 3,034,399 |
|
May 5, 2026
|
4.30 | 4.40 | 4.00 | 4.30 | 4.30 | 12,519,972 |
|
May 1, 2026
|
4.25 | 4.40 | 4.10 | 4.30 | 4.30 | 1,689,343 |
|
Apr 30, 2026
|
4.15 | 4.40 | 4.10 | 4.25 | 4.25 | 4,928,595 |
|
Apr 29, 2026
|
4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 4,759,717 |
|
Apr 28, 2026
|
4.05 | 4.10 | 3.90 | 4.00 | 4.00 | 12,282,871 |
|
Apr 27, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 3,307,445 |
|
Apr 24, 2026
|
4.28 | 4.40 | 4.00 | 4.10 | 4.10 | 2,435,308 |
|
Apr 23, 2026
|
4.28 | 4.40 | 4.15 | 4.28 | 4.28 | 1,876,296 |
|
Apr 22, 2026
|
4.20 | 4.40 | 4.10 | 4.28 | 4.28 | 2,800,865 |
|
Apr 21, 2026
|
4.13 | 4.33 | 4.00 | 4.20 | 4.20 | 20,726,112 |
|
Apr 20, 2026
|
3.90 | 4.27 | 3.70 | 4.25 | 4.25 | 10,576,386 |
|
Apr 17, 2026
|
3.75 | 4.00 | 3.70 | 4.00 | 4.00 | 5,977,173 |
|
Apr 16, 2026
|
3.70 | 3.80 | 3.60 | 3.75 | 3.75 | 2,334,667 |
|
Apr 15, 2026
|
3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 6,158,371 |
|
Apr 14, 2026
|
3.60 | 3.80 | 3.50 | 3.72 | 3.72 | 3,191,081 |
|
Apr 13, 2026
|
3.65 | 3.90 | 3.50 | 3.60 | 3.60 | 4,641,267 |
|
Apr 10, 2026
|
3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 1,885,724 |
|
Apr 9, 2026
|
3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 1,648,819 |
|
Apr 8, 2026
|
3.35 | 3.50 | 3.26 | 3.40 | 3.40 | 10,167,378 |
|
Apr 7, 2026
|
3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 4,568,450 |
|
Apr 2, 2026
|
3.05 | 3.40 | 2.90 | 3.30 | 3.30 | 5,580,948 |
|
Apr 1, 2026
|
3.05 | 3.20 | 2.90 | 3.05 | 3.05 | 2,123,649 |
|
Mar 31, 2026
|
3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 2,224,031 |
|
Mar 30, 2026
|
3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 1,783,361 |
|
Mar 27, 2026
|
3.20 | 3.30 | 2.90 | 2.98 | 2.98 | 3,924,615 |
|
Mar 26, 2026
|
3.42 | 3.50 | 3.10 | 3.18 | 3.18 | 4,063,738 |
|
Mar 25, 2026
|
3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 2,931,667 |
|
Mar 24, 2026
|
3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 1,734,791 |
|
Mar 23, 2026
|
3.20 | 3.30 | 2.90 | 3.18 | 3.18 | 7,952,307 |
|
Mar 20, 2026
|
3.38 | 3.64 | 3.20 | 3.25 | 3.25 | 3,558,759 |
|
Mar 19, 2026
|
3.58 | 3.60 | 3.30 | 3.38 | 3.38 | 7,221,552 |
|
Mar 18, 2026
|
3.70 | 3.75 | 3.55 | 3.63 | 3.63 | 5,087,484 |
|
Mar 17, 2026
|
3.75 | 3.80 | 3.65 | 3.70 | 3.70 | 2,780,421 |
|
Mar 16, 2026
|
3.75 | 3.80 | 3.70 | 3.75 | 3.75 | 1,259,140 |
|
Mar 13, 2026
|
3.85 | 3.90 | 3.70 | 3.75 | 3.75 | 3,396,675 |
|
Mar 12, 2026
|
3.85 | 3.90 | 3.75 | 3.75 | 3.75 | 2,967,695 |
|
Mar 11, 2026
|
3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 3,061,640 |
|
Mar 10, 2026
|
3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 3,920,063 |
|
Mar 9, 2026
|
4.00 | 4.10 | 3.60 | 3.80 | 3.80 | 7,490,417 |
|
Mar 6, 2026
|
3.95 | 4.20 | 3.80 | 4.00 | 4.00 | 5,600,215 |
|
Mar 5, 2026
|
3.95 | 4.10 | 3.80 | 3.96 | 3.96 | 30,353,080 |
|
Mar 4, 2026
|
3.90 | 4.10 | 3.80 | 3.98 | 3.98 | 8,332,143 |
|
Mar 3, 2026
|
4.10 | 4.20 | 3.80 | 3.90 | 3.90 | 7,184,534 |
|
Mar 2, 2026
|
4.15 | 4.20 | 4.00 | 4.10 | 4.10 | 4,218,421 |
|
Feb 27, 2026
|
3.80 | 4.40 | 3.70 | 4.15 | 4.15 | 35,735,779 |
|
Feb 26, 2026
|
3.85 | 3.90 | 3.70 | 3.80 | 3.80 | 5,968,901 |
|
Feb 25, 2026
|
3.90 | 4.10 | 3.80 | 3.85 | 3.85 | 8,432,178 |
|
Feb 24, 2026
|
3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 3,495,331 |
|
Feb 23, 2026
|
3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2,849,259 |
|
Feb 20, 2026
|
3.80 | 3.87 | 3.74 | 3.80 | 3.80 | 808,662 |
|
Feb 19, 2026
|
3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 5,252,494 |
|
Feb 18, 2026
|
3.75 | 3.80 | 3.60 | 3.65 | 3.65 | 2,267,404 |
|
Feb 17, 2026
|
3.90 | 4.00 | 3.70 | 3.75 | 3.75 | 2,787,791 |
|
Feb 16, 2026
|
3.90 | 4.00 | 3.80 | 3.88 | 3.88 | 1,558,644 |
|
Feb 13, 2026
|
3.95 | 4.00 | 3.86 | 3.90 | 3.90 | 3,822,988 |
|
Feb 12, 2026
|
3.95 | 4.20 | 3.90 | 4.00 | 4.00 | 8,340,785 |
|
Feb 11, 2026
|
3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 6,294,505 |
|
Feb 10, 2026
|
3.67 | 4.10 | 3.60 | 3.90 | 3.90 | 20,102,370 |
|
Feb 9, 2026
|
3.95 | 4.10 | 3.60 | 3.70 | 3.70 | 11,665,090 |
|
Feb 6, 2026
|
3.78 | 3.90 | 3.70 | 3.85 | 3.85 | 2,749,157 |
|
Feb 5, 2026
|
3.95 | 4.00 | 3.70 | 3.78 | 3.78 | 10,335,885 |
|
Feb 4, 2026
|
4.05 | 4.20 | 3.90 | 3.95 | 3.95 | 8,181,218 |
|
Feb 3, 2026
|
4.10 | 4.20 | 4.00 | 4.05 | 4.05 | 4,019,346 |
|
Feb 2, 2026
|
3.90 | 4.20 | 3.80 | 4.02 | 4.02 | 7,366,278 |
|
Jan 30, 2026
|
4.30 | 4.40 | 3.90 | 4.20 | 4.20 | 17,007,163 |
|
Jan 29, 2026
|
4.45 | 4.60 | 4.20 | 4.35 | 4.35 | 17,552,970 |
|
Jan 28, 2026
|
4.55 | 4.70 | 4.40 | 4.49 | 4.49 | 18,546,838 |
|
Jan 27, 2026
|
4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 35,475,939 |
|
Jan 26, 2026
|
4.35 | 4.80 | 4.24 | 4.60 | 4.60 | 21,124,271 |
|
Jan 23, 2026
|
4.10 | 4.30 | 4.00 | 4.25 | 4.25 | 13,036,562 |
|
Jan 22, 2026
|
3.95 | 4.20 | 3.80 | 4.10 | 4.10 | 22,866,361 |
|
Jan 21, 2026
|
4.32 | 4.48 | 3.87 | 4.00 | 4.00 | 45,230,029 |
|
Jan 20, 2026
|
4.30 | 4.36 | 4.03 | 4.24 | 4.24 | 10,405,981 |
|
Jan 19, 2026
|
4.25 | 4.37 | 4.10 | 4.30 | 4.30 | 6,505,692 |
|
Jan 16, 2026
|
4.60 | 4.70 | 4.13 | 4.26 | 4.26 | 11,982,160 |
|
Jan 15, 2026
|
4.57 | 4.90 | 4.30 | 4.65 | 4.65 | 12,500,175 |
|
Jan 14, 2026
|
3.95 | 4.90 | 3.90 | 4.55 | 4.55 | 46,207,894 |
|
Jan 13, 2026
|
3.83 | 4.10 | 3.80 | 3.90 | 3.90 | 21,182,489 |
|
Jan 12, 2026
|
3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 14,869,315 |
|
Jan 9, 2026
|
3.85 | 4.09 | 3.50 | 3.73 | 3.73 | 18,934,968 |
|
Jan 8, 2026
|
3.70 | 3.87 | 3.60 | 3.80 | 3.80 | 7,502,606 |
|
Jan 7, 2026
|
3.55 | 3.75 | 3.40 | 3.75 | 3.75 | 9,515,549 |
|
Jan 6, 2026
|
3.40 | 3.60 | 3.40 | 3.55 | 3.55 | 5,945,937 |
|
Jan 5, 2026
|
3.45 | 3.50 | 3.30 | 3.40 | 3.40 | 537,936 |
|
Jan 2, 2026
|
3.45 | 3.43 | 3.40 | 3.45 | 3.45 | 336,443 |
|
Dec 31, 2025
|
3.40 | 3.50 | 3.33 | 3.45 | 3.45 | 1,728,776 |
|
Dec 30, 2025
|
3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 1,307,814 |
|
Dec 29, 2025
|
3.50 | 3.59 | 3.15 | 3.30 | 3.30 | 6,708,507 |
|
Dec 24, 2025
|
3.25 | 3.60 | 3.20 | 3.50 | 3.50 | 3,681,514 |
|
Dec 23, 2025
|
3.40 | 3.40 | 3.22 | 3.25 | 3.25 | 4,824,928 |
|
Dec 22, 2025
|
3.45 | 3.60 | 3.00 | 3.35 | 3.35 | 6,782,098 |
|
Dec 19, 2025
|
3.55 | 3.70 | 3.00 | 3.45 | 3.45 | 6,621,527 |
|
Dec 18, 2025
|
3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 914,122 |
|
Dec 17, 2025
|
3.40 | 3.60 | 3.30 | 3.60 | 3.60 | 4,076,664 |
|
Dec 16, 2025
|
3.75 | 3.80 | 3.50 | 3.65 | 3.65 | 2,878,118 |
|
Dec 15, 2025
|
3.80 | 3.90 | 3.70 | 3.75 | 3.75 | 901,286 |
|
Dec 12, 2025
|
3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 21,049,602 |
|
Dec 11, 2025
|
3.60 | 3.80 | 3.56 | 3.75 | 3.75 | 7,400,162 |
|
Dec 10, 2025
|
3.40 | 3.70 | 3.30 | 3.60 | 3.60 | 6,739,834 |
|
Dec 9, 2025
|
3.35 | 3.48 | 3.30 | 3.40 | 3.40 | 2,959,755 |
|
Dec 8, 2025
|
3.35 | 3.40 | 3.30 | 3.35 | 3.35 | 2,239,922 |
|
Dec 5, 2025
|
3.15 | 3.40 | 3.10 | 3.35 | 3.35 | 8,160,571 |
|
Dec 4, 2025
|
3.15 | 3.30 | 3.10 | 3.15 | 3.15 | 2,097,520 |
|
Dec 3, 2025
|
3.20 | 3.50 | 3.10 | 3.15 | 3.15 | 8,638,026 |
|
Dec 2, 2025
|
3.25 | 3.30 | 3.20 | 3.25 | 3.25 | 779,706 |
|
Dec 1, 2025
|
3.30 | 3.35 | 3.20 | 3.21 | 3.21 | 2,310,162 |
|
Nov 28, 2025
|
3.35 | 3.40 | 3.20 | 3.30 | 3.30 | 4,121,829 |
|
Nov 27, 2025
|
3.50 | 3.60 | 3.31 | 3.35 | 3.35 | 30,987,079 |
|
Nov 26, 2025
|
3.50 | 3.60 | 3.44 | 3.50 | 3.50 | 4,105,934 |
|
Nov 25, 2025
|
3.45 | 3.59 | 3.40 | 3.50 | 3.50 | 5,320,778 |
|
Nov 24, 2025
|
3.45 | 3.60 | 3.40 | 3.40 | 3.40 | 5,250,584 |
|
Nov 21, 2025
|
3.20 | 3.50 | 3.10 | 3.43 | 3.43 | 41,369,858 |
|
Nov 20, 2025
|
3.30 | 3.40 | 3.10 | 3.20 | 3.20 | 2,255,941 |
|
Nov 19, 2025
|
3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 7,429,136 |
|
Nov 18, 2025
|
3.40 | 3.50 | 3.10 | 3.25 | 3.25 | 4,867,909 |
|
Nov 17, 2025
|
3.35 | 3.50 | 3.13 | 3.40 | 3.40 | 5,473,513 |
|
Nov 14, 2025
|
3.45 | 3.60 | 3.20 | 3.35 | 3.35 | 4,949,711 |
|
Nov 13, 2025
|
3.45 | 3.60 | 3.30 | 3.45 | 3.45 | 2,797,322 |
|
Nov 12, 2025
|
3.40 | 3.60 | 3.20 | 3.45 | 3.45 | 8,039,520 |
|
Nov 11, 2025
|
3.20 | 3.50 | 3.10 | 3.40 | 3.40 | 4,263,989 |
|
Nov 10, 2025
|
3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 1,714,570 |
|
Nov 7, 2025
|
3.20 | 3.29 | 3.10 | 3.20 | 3.20 | 985,762 |
|
Nov 6, 2025
|
3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 2,265,153 |
|
Nov 5, 2025
|
3.00 | 3.24 | 2.90 | 3.10 | 3.10 | 4,627,053 |
|
Nov 4, 2025
|
3.10 | 3.14 | 2.80 | 3.00 | 3.00 | 3,169,770 |
|
Nov 3, 2025
|
3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 1,439,709 |
|
Oct 31, 2025
|
3.00 | 3.29 | 2.90 | 3.10 | 3.10 | 5,333,478 |
|
Oct 30, 2025
|
2.70 | 3.05 | 2.65 | 3.00 | 3.00 | 15,300,074 |
